CTCP Đầu tư và Phát triển Giáo dục Phương Nam (sed)

15.50
0.30
(1.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.10 0.66% 82,200 0 0
15
19.90
15.50
2 tháng
(2026-07-20) 		-0.40 -2.56% 163,200 0 0
14.80
19.90
15.50
3 tháng
(2026-06-22) 		-0.79 -4.95% 317,500 0 0
14.80
19.90
15.50
6 tháng
(2026-03-23) 		-1.71 -10.09% 643,600 0 0
13.98
19.90
15.50
12 tháng
(2025-09-23) 		-8.74 -36.51% 2,419,200 -1,700 -0.0
13.98
23.94
15.50
24 tháng
(2024-09-30) 		-2.65 -14.83% 4,679,812 -11,200 -0.2
12.94
26.13
15.50
36 tháng
(2023-10-04) 		0.38 2.55% 7,591,377 -221,500 -4.2
12.06
26.13
15.50
60 tháng
(2021-10-14) 		-0.37 -2.41% 10,973,302 -262,210 -5.0
11.20
26.13
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
2.16
 5,100 2.24 2.24 2.16 0 0 0
30/01/2012
2.24
 0 2.21 2.24 2.24 0 0 0
20/01/2012
2.21
 2,100 2.21 2.27 2.21 0 0 0
19/01/2012
2.21
 2,900 2.16 2.24 2.16 500 0 0.0
18/01/2012
2.16
 1,200 2.16 2.24 2.16 0 0 0
17/01/2012
2.16
 100 2.07 2.16 2.16 0 0 0
16/01/2012
2.07
 13,200 1.99 2.07 2.07 0 0 0
13/01/2012
1.99
 17,700 1.88 1.99 1.88 0 0 0
12/01/2012
1.88
 200 1.91 1.91 1.88 0 0 0
11/01/2012
1.91
 700 1.88 1.91 1.91 700 700 0
10/01/2012
1.88
 1,700 1.88 1.88 1.88 300 0 0.0
09/01/2012
1.88
 2,500 1.88 1.88 1.85 0 0 0
06/01/2012
1.88
 900 1.80 1.88 1.88 0 0 0
05/01/2012
1.80
 3,300 1.85 1.85 1.80 0 0 0
04/01/2012
1.85
 1,200 1.85 1.85 1.85 0 0 0
03/01/2012
1.85
 2,900 1.91 1.91 1.85 0 0 0
30/12/2011
1.91
 4,000 1.88 1.93 1.80 0 0 0
29/12/2011
1.88
 4,500 1.88 1.91 1.85 0 0 0
28/12/2011
1.88
 1,500 1.85 1.88 1.85 0 0 0
27/12/2011
1.85
 8,000 1.93 1.93 1.85 0 0 0
26/12/2011
1.93
 800 1.93 1.93 1.91 0 0 0
23/12/2011
1.93
 2,600 1.99 1.99 1.88 1,100 0 0.0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 16%
22/12/2011
1.99
 6,300 1.99 2.05 1.99 0 0 0
21/12/2011
1.99
 45,400 1.99 1.99 1.99 0 0 0
20/12/2011
1.99
 14,800 2.01 2.01 1.97 500 0 0.0
19/12/2011
2.01
 28,300 1.99 2.01 1.88 0 2,000 -0.0
16/12/2011
1.99
 21,900 1.97 2.04 1.94 0 500 -0.0
15/12/2011
1.97
 18,000 1.97 2.06 1.94 0 2,900 -0.0
14/12/2011
1.97
 26,300 1.99 2.04 1.97 0 0 0
13/12/2011
1.99
 165,700 2.01 2.06 1.99 0 0 0
12/12/2011
2.01
 42,100 1.97 2.01 1.97 0 0 0
09/12/2011
1.97
 12,600 2.01 2.01 1.92 0 0 0
08/12/2011
2.01
 34,300 2.01 2.01 1.99 0 0 0
07/12/2011
2.01
 47,700 2.06 2.06 1.97 0 0 0
06/12/2011
2.06
 49,300 1.94 2.08 2.04 100 0 0.0
05/12/2011
1.94
 139,600 1.88 1.94 1.94 0 0 0
02/12/2011
1.88
 23,000 1.76 1.88 1.79 0 200 -0.0
01/12/2011
1.76
 26,100 1.79 1.79 1.72 0 0 0
30/11/2011
1.79
 27,600 1.76 1.79 1.67 0 0 0
29/11/2011
1.76
 12,500 1.79 1.79 1.76 0 0 0
28/11/2011
1.79
 14,300 1.79 1.79 1.74 0 0 0
25/11/2011
1.79
 100 1.74 1.79 1.79 0 0 0
24/11/2011
1.74
 5,000 1.79 1.79 1.72 3,100 0 0.0
23/11/2011
1.79
 0 1.79 1.79 1.79 0 0 0
22/11/2011
1.79
 4,200 1.74 1.79 1.74 1,000 0 0.0
21/11/2011
1.74
 12,500 1.76 1.76 1.74 12,500 0 0.1
18/11/2011
1.76
 4,700 1.81 1.81 1.74 0 0 0
17/11/2011
1.81
 146,600 1.83 1.83 1.74 1,000 0 0.0
16/11/2011
1.83
 80,000 1.72 1.83 1.74 0 0 0
15/11/2011
1.72
 2,600 1.70 1.72 1.72 2,600 0 0.0
14/11/2011
1.70
 1,100 1.72 1.74 1.70 1,000 0 0.0
11/11/2011
1.72
 1,000 1.72 1.72 1.72 0 0 0
10/11/2011
1.72
 12,900 1.79 1.79 1.72 0 0 0
09/11/2011
1.79
 100 1.72 1.79 1.79 0 0 0
08/11/2011
1.72
 8,000 1.76 1.76 1.72 0 0 0
07/11/2011
1.76
 5,100 1.79 1.79 1.76 0 0 0
04/11/2011
1.79
 2,000 1.79 1.79 1.79 0 0 0
03/11/2011
1.79
 13,100 1.81 1.81 1.76 0 0 0
02/11/2011
1.81
 3,700 1.85 1.85 1.81 1,400 0 0.0
01/11/2011
1.85
 9,300 1.88 1.88 1.85 8,000 0 0.1
31/10/2011
1.88
 14,600 1.83 1.90 1.83 11,000 0 0.1
28/10/2011
1.83
 6,800 1.79 1.83 1.81 5,000 0 0.0
27/10/2011
1.79
 6,800 1.79 1.79 1.79 0 0 0
26/10/2011
1.79
 13,700 1.72 1.83 1.76 0 0 0
25/10/2011
1.72
 12,600 1.72 1.72 1.70 600 0 0.0
24/10/2011
1.72
 12,100 1.76 1.79 1.72 0 0 0
21/10/2011
1.76
 4,100 1.76 1.76 1.76 0 0 0
20/10/2011
1.76
 8,900 1.72 1.76 1.72 0 0 0
19/10/2011
1.72
 2,700 1.72 1.72 1.72 1,000 0 0.0
18/10/2011
1.72
 2,100 1.72 1.74 1.72 0 0 0
17/10/2011
1.72
 18,900 1.74 1.74 1.72 0 0 0
14/10/2011
1.74
 11,700 1.74 1.76 1.72 900 0 0.0
13/10/2011
1.74
 300 1.72 1.74 1.72 0 0 0
12/10/2011
1.72
 0 1.72 1.72 1.72 0 0 0
11/10/2011
1.72
 500 1.72 1.72 1.72 0 0 0
10/10/2011
1.72
 200 1.79 1.79 1.72 0 0 0
07/10/2011
1.79
 5,600 1.72 1.79 1.72 0 0 0
06/10/2011
1.72
 500 1.72 1.72 1.72 0 0 0
05/10/2011
1.72
 1,600 1.72 1.72 1.72 100 0 0.0
04/10/2011
1.72
 2,900 1.72 1.72 1.70 0 0 0
03/10/2011
1.72
 2,000 1.76 1.76 1.72 0 0 0
30/09/2011
1.76
 100 1.74 1.76 1.76 0 0 0
29/09/2011
1.74
 2,600 1.74 1.74 1.72 0 0 0
28/09/2011
1.74
 200 1.76 1.79 1.74 0 0 0
27/09/2011
1.76
 100 1.72 1.76 1.76 0 0 0
26/09/2011
1.72
 2,500 1.72 1.72 1.72 0 0 0
23/09/2011
1.72
 2,000 1.79 1.79 1.72 0 0 0
22/09/2011
1.79
 7,700 1.72 1.79 1.70 0 0 0
21/09/2011
1.72
 4,700 1.72 1.74 1.72 100 0 0.0
20/09/2011
1.72
 6,300 1.76 1.76 1.70 0 0 0
19/09/2011
1.76
 2,800 1.74 1.76 1.70 0 0 0
16/09/2011
1.74
 2,200 1.79 1.79 1.74 100 0 0.0
15/09/2011
1.79
 6,700 1.81 1.81 1.76 100 0 0.0
14/09/2011
1.81
 7,900 1.83 1.90 1.81 0 0 0
13/09/2011
1.83
 26,400 1.74 1.85 1.76 5,400 0 0.0
12/09/2011
1.74
 4,300 1.70 1.76 1.72 0 0 0
09/09/2011
1.70
 4,300 1.70 1.70 1.67 0 0 0
08/09/2011
1.70
 19,400 1.70 1.72 1.70 0 0 0
07/09/2011
1.70
 6,500 1.65 1.70 1.65 0 0 0
06/09/2011
1.65
 3,100 1.65 1.65 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |